NYSE:EPC | Historical Stock Price | EDGEWELL PERSONAL CARE Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.57$17.08$27.60$44.60$72.06$116.452000-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$36.63$40.81324,800——
2023-12-28$36.40$40.55202,900——
2023-12-27$36.57$40.74207,200——
2023-12-26$36.54$40.71255,600——
2023-12-22$36.62$40.80209,600——
2023-12-21$36.47$40.63228,900——
2023-12-20$36.29$40.43322,900——
2023-12-19$36.93$41.14384,600——
2023-12-18$36.32$40.47338,000——
2023-12-15$35.75$39.831,286,300——
2023-12-14$36.92$41.13462,400——
2023-12-13$36.30$40.44352,800——
2023-12-12$35.14$39.15361,500——
2023-12-11$35.14$39.15333,800——
2023-12-08$34.86$38.84378,600——
2023-12-07$35.25$39.27323,800——
2023-12-06$34.26$38.17300,700——
2023-12-05$34.16$38.06339,800——
2023-12-04$35.49$39.37325,000——
2023-12-01$35.07$38.91442,200——
2023-11-30$34.81$38.62370,700——
2023-11-29$34.32$38.08280,800——
2023-11-28$34.51$38.29310,400——
2023-11-27$34.90$38.72532,200——
2023-11-24$35.21$39.06134,600——
2023-11-22$34.75$38.55277,600——
2023-11-21$34.56$38.34268,900——
2023-11-20$34.92$38.74262,900——
2023-11-17$35.10$38.94401,700——
2023-11-16$35.34$39.21463,700——
2023-11-15$36.10$40.05399,400——
2023-11-14$35.65$39.55383,200——
2023-11-13$34.13$37.86305,700——
2023-11-10$34.22$37.96382,500——
2023-11-09$34.48$38.25560,600——
2023-11-08$35.09$38.93375,900——
2023-11-07$35.84$39.76277,400——
2023-11-06$35.95$39.88315,900——
2023-11-03$36.18$40.14489,500——
2023-11-02$35.82$39.74545,800——
2023-11-01$34.95$38.77490,300——
2023-10-31$34.90$38.72333,600——
2023-10-30$34.74$38.54486,300——
2023-10-27$34.29$38.04351,400——
2023-10-26$34.67$38.46220,900——
2023-10-25$34.75$38.55250,600——
2023-10-24$35.23$39.08268,800——
2023-10-23$34.53$38.31333,000——
2023-10-20$35.01$38.84366,000——
2023-10-19$35.43$39.31310,700——
2023-10-18$35.74$39.65315,000——
2023-10-17$35.72$39.63365,800——
2023-10-16$35.22$39.07283,800——
2023-10-13$34.75$38.55338,000——
2023-10-12$34.56$38.34368,300——
2023-10-11$34.98$38.81321,800——
2023-10-10$35.31$39.17229,700——
2023-10-09$35.03$38.86242,200——
2023-10-06$35.53$39.42328,000——
2023-10-05$35.60$39.50344,500——
2023-10-04$36.34$40.32312,700——
2023-10-03$36.55$40.55446,200——
2023-10-02$36.40$40.38329,700——
2023-09-29$36.96$41.00588,800——
2023-09-28$37.15$41.21532,600——
2023-09-27$37.01$41.06418,700——
2023-09-26$36.84$40.87446,200——
2023-09-25$37.84$41.98481,600——
2023-09-22$38.07$42.24340,200——
2023-09-21$38.77$43.01431,900——
2023-09-20$38.27$42.46349,300——
2023-09-19$38.51$42.72395,600——
2023-09-18$39.31$43.61603,800——
2023-09-15$38.85$43.101,242,100——
2023-09-14$38.50$42.71328,600——
2023-09-13$38.16$42.34347,600——
2023-09-12$38.09$42.26393,300——
2023-09-11$38.24$42.42285,600——
2023-09-08$38.37$42.57382,800——
2023-09-07$38.42$42.62348,800——
2023-09-06$37.90$42.05214,500——
2023-09-05$38.14$42.15379,600——
2023-09-01$39.12$43.23463,600——
2023-08-31$38.56$42.61531,100——
2023-08-30$38.93$43.02223,300——
2023-08-29$38.51$42.56267,400——
2023-08-28$38.08$42.08319,700——
2023-08-25$37.53$41.47336,800——
2023-08-24$37.64$41.59397,400——
2023-08-23$37.44$41.37315,600——
2023-08-22$36.76$40.62290,200——
2023-08-21$36.67$40.52299,500——
2023-08-18$37.12$41.02318,200——
2023-08-17$37.02$40.91393,200——
2023-08-16$37.76$41.73265,300——
2023-08-15$38.29$42.31342,300——
2023-08-14$38.74$42.81308,200——
2023-08-11$39.15$43.26219,600——
2023-08-10$39.17$43.29283,600——
2023-08-09$39.23$43.35295,600——
2023-08-08$39.12$43.23578,300——
2023-08-07$39.43$43.57557,600——
2023-08-04$38.82$42.90706,600——
2023-08-03$41.31$45.65883,000——
2023-08-02$39.95$44.15405,800——
2023-08-01$39.46$43.61346,200——
2023-07-31$39.41$43.55419,500——
2023-07-28$39.53$43.68375,000——
2023-07-27$38.93$43.02582,100——
2023-07-26$39.80$43.98526,700——
2023-07-25$40.06$44.27722,300——
2023-07-24$39.22$43.34468,000——
2023-07-21$38.49$42.53500,500——
2023-07-20$37.96$41.95469,000——
2023-07-19$39.41$43.55522,100——
2023-07-18$38.42$42.46581,500——
2023-07-17$38.09$42.09384,900——
2023-07-14$38.60$42.66366,700——
2023-07-13$38.68$42.74383,500——
2023-07-12$38.79$42.87345,100——
2023-07-11$38.74$42.81744,000——
2023-07-10$39.21$43.33379,400——
2023-07-07$39.20$43.32383,900——
2023-07-06$40.25$44.481,152,300——
2023-07-05$40.79$45.08520,900——
2023-07-03$41.70$46.08150,900——
2023-06-30$41.31$45.65367,900——
2023-06-29$41.20$45.53445,400——
2023-06-28$40.88$45.17423,300——
2023-06-27$42.08$46.50337,800——
2023-06-26$42.52$46.99280,900——
2023-06-23$42.35$46.80562,900——
2023-06-22$42.77$47.26529,900——
2023-06-21$43.26$47.80309,700——
2023-06-20$42.61$47.09271,700——
2023-06-16$43.04$47.56992,600——
2023-06-15$43.52$48.09329,800——
2023-06-14$43.11$47.64373,800——
2023-06-13$42.74$47.23406,000——
2023-06-12$42.31$46.75382,800——
2023-06-09$41.64$46.01352,200——
2023-06-08$42.23$46.67271,900——
2023-06-07$42.29$46.73395,000——
2023-06-06$41.81$46.20358,400——
2023-06-05$40.85$44.98339,700——
2023-06-02$41.71$45.92372,100——
2023-06-01$40.08$44.13673,400——
2023-05-31$38.95$42.88795,300——
2023-05-30$39.94$43.97523,500——
2023-05-26$41.05$45.20315,000——
2023-05-25$40.94$45.07503,400——
2023-05-24$41.38$45.56326,700——
2023-05-23$42.38$46.66382,200——
2023-05-22$42.87$47.20351,800——
2023-05-19$43.76$48.18543,500——
2023-05-18$43.36$47.74486,400——
2023-05-17$43.88$48.31365,900——
2023-05-16$44.01$48.45382,400——
2023-05-15$43.95$48.39358,500——
2023-05-12$44.22$48.69326,500——
2023-05-11$44.30$48.77405,100——
2023-05-10$43.92$48.36680,200——
2023-05-09$45.47$50.061,406,600——
2023-05-08$43.10$47.45594,400——
2023-05-05$42.80$47.12495,800——
2023-05-04$43.20$47.56403,800——
2023-05-03$44.42$48.91571,100——
2023-05-02$44.23$48.70541,300——
2023-05-01$43.57$47.97366,500——
2023-04-28$43.67$48.08368,200——
2023-04-27$43.76$48.18339,900——
2023-04-26$43.49$47.88388,400——
2023-04-25$43.60$48.00338,500——
2023-04-24$44.00$48.44426,500——
2023-04-21$44.99$49.53551,900——
2023-04-20$44.54$49.04379,800——
2023-04-19$43.15$47.51250,400——
2023-04-18$43.00$47.34463,800——
2023-04-17$43.10$47.45229,900——
2023-04-14$42.57$46.87196,400——
2023-04-13$42.72$47.03182,000——
2023-04-12$42.24$46.51172,500——
2023-04-11$42.17$46.43207,200——
2023-04-10$41.95$46.19352,900——
2023-04-06$42.24$46.51256,300——
2023-04-05$42.19$46.45288,800——
2023-04-04$42.40$46.68409,800——
2023-04-03$43.65$48.06390,500——
2023-03-31$42.42$46.70461,500——
2023-03-30$42.08$46.33284,900——
2023-03-29$42.01$46.25275,400——
2023-03-28$42.25$46.52322,100——
2023-03-27$41.75$45.97376,300——
2023-03-24$41.78$46.00563,300——
2023-03-23$40.29$44.36359,400——
2023-03-22$40.10$44.15434,700——
2023-03-21$40.86$44.99429,000——
2023-03-20$41.18$45.34551,600——
2023-03-17$40.10$44.151,219,500——
2023-03-16$41.47$45.66399,300——
2023-03-15$41.34$45.52562,300——
2023-03-14$40.76$44.88340,500——
2023-03-13$40.44$44.52400,200——
2023-03-10$40.53$44.62359,500——
2023-03-09$41.50$45.69254,700——
2023-03-08$42.12$46.37297,000——
2023-03-07$42.00$46.24290,700——
2023-03-06$42.65$46.79380,200——
2023-03-03$44.02$48.30214,100——
2023-03-02$43.40$47.62247,300——
2023-03-01$42.62$46.76206,000——
2023-02-28$42.70$46.85288,300——
2023-02-27$42.79$46.95194,300——
2023-02-24$42.94$47.11203,800——
2023-02-23$43.42$47.64281,600——
2023-02-22$43.57$47.80293,800——
2023-02-21$43.96$48.23244,400——
2023-02-17$44.39$48.70246,900——
2023-02-16$43.95$48.22283,200——
2023-02-15$44.61$48.94244,400——
2023-02-14$43.81$48.07256,200——
2023-02-13$44.56$48.89224,800——
2023-02-10$43.72$47.97295,900——
2023-02-09$44.13$48.42540,300——
2023-02-08$43.59$47.82586,500——
2023-02-07$42.15$46.24428,400——
2023-02-06$42.97$47.14401,600——
2023-02-03$43.71$47.96342,200——
2023-02-02$43.84$48.10440,800——
2023-02-01$43.53$47.76367,900——
2023-01-31$42.86$47.02365,800——
2023-01-30$41.33$45.34314,800——
2023-01-27$41.14$45.14266,300——
2023-01-26$40.99$44.97268,500——
2023-01-25$40.43$44.36338,100——
2023-01-24$40.39$44.31307,700——
2023-01-23$40.50$44.43309,400——
2023-01-20$41.14$45.14294,700——
2023-01-19$39.84$43.71329,600——
2023-01-18$41.28$45.29350,100——
2023-01-17$42.13$46.22328,900——
2023-01-13$41.07$45.06234,800——
2023-01-12$40.95$44.93351,000——
2023-01-11$40.54$44.48479,400——
2023-01-10$40.12$44.02269,100——
2023-01-09$39.92$43.80324,000——
2023-01-06$39.87$43.74253,500——
2023-01-05$39.47$43.30271,500——
2023-01-04$39.74$43.60371,100——
2023-01-03$38.45$42.18390,300——